Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.764	7.894	7.758	7.775	9,197	-0.08(-1.08%)
Aug 30, 2010	7.818	7.860	7.809	7.860	5,835	+0.14(+1.83%)
Aug 27, 2010	7.754	7.775	7.634	7.719	7,478	+0.08(+1.11%)
Aug 26, 2010	7.628	7.634	7.628	7.634	884	+0.03(+0.33%)
Aug 25, 2010	7.702	7.702	7.481	7.608	4,969	+0.03(+0.34%)
Aug 24, 2010	7.651	7.690	7.521	7.583	4,440	-0.06(-0.81%)
Aug 23, 2010	7.826	7.905	7.623	7.645	11,645	+0.01(+0.15%)
Aug 20, 2010	7.826	7.917	7.577	7.634	7,659	-0.23(-2.88%)
Aug 19, 2010	7.866	7.969	7.860	7.860	9,397	-0.11(-1.42%)
Aug 18, 2010	7.996	7.996	7.736	7.973	3,890	+0.06(+0.79%)
Aug 17, 2010	7.606	7.911	7.600	7.911	6,463	+0.10(+1.30%)
Aug 16, 2010	8.143	8.194	7.368	7.809	18,515	-0.11(-1.43%)
Aug 13, 2010	7.600	8.143	7.526	7.922	33,324	+0.64(+8.86%)
Aug 12, 2010	7.589	7.589	7.091	7.278	39,810	-0.30(-3.96%)
Aug 11, 2010	7.510	7.634	7.510	7.577	1,918	+0.08(+1.13%)
Aug 10, 2010	7.662	7.668	7.464	7.493	7,344	-0.16(-2.14%)
Aug 09, 2010	7.628	7.775	7.543	7.657	5,248	+0.11(+1.42%)
Aug 06, 2010	7.543	7.695	7.493	7.549	8,617	-0.03(-0.45%)
Aug 04, 2010	7.464	7.583	7.583	7.583	353	-0.02(-0.22%)
Aug 03, 2010	7.572	7.755	7.476	7.600	5,124	+0.16(+2.21%)
Aug 02, 2010	7.572	7.772	7.436	7.436	16,014	-0.25(-3.31%)
Jul 29, 2010	7.690	7.690	7.690	7.690	0	-0.01(-0.15%)
Jul 28, 2010	7.577	7.792	7.577	7.702	8,134	+0.07(+0.89%)
Jul 27, 2010	7.583	7.634	7.487	7.634	5,971	+0.03(+0.45%)
Jul 26, 2010	7.600	7.634	7.323	7.600	8,988	+0.18(+2.44%)
Jul 23, 2010	7.391	7.459	7.391	7.419	3,013	+0.12(+1.63%)
Jul 22, 2010	7.273	7.306	7.273	7.300	3,388	+0.01(+0.16%)
Jul 21, 2010	7.346	7.346	7.198	7.289	2,336	+0.03(+0.39%)
Jul 20, 2010	7.255	7.444	7.057	7.261	4,332	+0.06(+0.86%)
Jul 19, 2010	7.238	7.611	7.114	7.198	14,110	+0.04(+0.55%)
Jul 16, 2010	7.600	7.600	7.029	7.159	26,335	-0.38(-5.03%)
Jul 15, 2010	7.549	7.549	7.538	7.538	530	+0.05(+0.60%)
Jul 14, 2010	7.594	7.594	7.493	7.493	1,149	-0.13(-1.71%)
Jul 13, 2010	7.623	7.623	7.623	7.623	353	+0.24(+3.22%)
Jul 12, 2010	7.436	7.464	7.323	7.385	1,768	-0.09(-1.21%)
Jul 09, 2010	7.594	7.606	7.476	7.476	1,460	+0.35(+4.92%)
Jul 08, 2010	7.608	7.608	7.125	7.125	3,625	-0.01(-0.08%)
Jul 07, 2010	7.221	7.221	7.097	7.131	7,568	+0.03(+0.48%)
Jul 06, 2010	7.266	7.355	7.097	7.097	16,043	-0.20(-2.71%)
Jul 02, 2010	7.532	7.634	7.266	7.295	26,782	-0.14(-1.83%)
Jul 01, 2010	7.549	7.549	7.312	7.430	9,079	-0.15(-1.94%)
Jun 30, 2010	7.577	7.577	7.577	7.577	2,415	-0.02(-0.22%)
Jun 29, 2010	7.521	7.662	7.521	7.594	2,297	-0.02(-0.30%)
Jun 25, 2010	7.594	7.707	7.589	7.617	5,586	+0.05(+0.60%)
Jun 24, 2010	7.549	7.572	7.549	7.572	707	-0.03(-0.45%)
Jun 23, 2010	7.741	7.741	7.606	7.606	7,261	-0.06(-0.74%)
Jun 22, 2010	7.685	7.690	7.662	7.662	6,194	-0.02(-0.29%)
Jun 21, 2010	7.775	7.775	7.662	7.685	9,224	-0.11(-1.45%)
Jun 18, 2010	7.702	7.798	7.702	7.798	1,595	+0.08(+1.03%)
Jun 17, 2010	7.804	7.804	7.719	7.719	2,210	+0.06(+0.74%)
Jun 16, 2010	7.657	7.775	7.634	7.662	9,286	-0.06(-0.73%)
Jun 15, 2010	7.702	7.804	7.662	7.719	5,162	-0.07(-0.94%)
Jun 14, 2010	7.651	7.792	7.634	7.792	4,951	+0.12(+1.55%)
Jun 11, 2010	7.521	7.804	7.521	7.673	4,314	+0.16(+2.11%)
Jun 10, 2010	7.482	7.593	7.460	7.515	6,305	+0.10(+1.39%)
Jun 09, 2010	7.571	7.659	7.382	7.412	27,436	-0.16(-2.16%)
Jun 08, 2010	7.585	7.604	7.576	7.576	1,909	-0.01(-0.07%)
Jun 07, 2010	7.632	7.665	7.548	7.582	20,079	-0.11(-1.44%)
Jun 04, 2010	7.776	7.787	7.637	7.693	17,984	-0.08(-1.00%)
Jun 03, 2010	7.832	8.048	7.770	7.770	7,053	-0.07(-0.85%)
Jun 02, 2010	8.048	8.048	7.826	7.837	19,170	-0.19(-2.42%)